Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

28.64 +0.89 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.061 7.061 7.061 0 +0.45(+6.80%)
Mar 28, 2018 6.419 6.676 6.291 6.612 12,427 +0.25(+3.97%)
Mar 27, 2018 6.292 6.548 6.291 6.360 4,018 +0.00(+0.02%)
Mar 26, 2018 6.484 6.516 6.291 6.358 12,463 -0.06(-0.95%)
Mar 23, 2018 6.612 6.676 6.291 6.419 9,029 -0.19(-2.91%)
Mar 22, 2018 6.419 6.929 6.355 6.612 20,178 +0.13(+1.98%)
Mar 21, 2018 6.676 6.676 6.419 6.484 27,119 -0.13(-1.94%)
Mar 20, 2018 6.612 6.869 6.484 6.612 14,023 +0.06(+0.98%)
Mar 19, 2018 6.676 6.676 6.484 6.548 8,619 +0.06(+0.99%)
Mar 16, 2018 6.612 6.612 6.484 6.484 17,993 -0.06(-0.98%)
Mar 15, 2018 6.933 6.997 6.484 6.548 12,020 -0.39(-5.56%)
Mar 14, 2018 7.061 7.068 6.933 6.933 5,597 -0.06(-0.92%)
Mar 13, 2018 7.061 7.061 6.869 6.997 7,806 +0.06(+0.93%)
Mar 12, 2018 6.933 7.238 6.740 6.933 30,767 +0.06(+0.93%)
Mar 09, 2018 7.125 7.125 6.804 6.869 10,911 +0.00(+0.00%)
Mar 08, 2018 7.061 7.061 6.856 6.869 11,681 -0.26(-3.60%)
Mar 07, 2018 7.125 10,410 -0.06(-0.89%)
Mar 06, 2018 6.740 7.511 6.612 7.190 25,868 +0.26(+3.70%)
Mar 05, 2018 7.190 7.263 6.740 6.933 52,764 -0.45(-6.09%)
Mar 02, 2018 7.511 7.511 7.190 7.382 14,214 +0.13(+1.77%)
Mar 01, 2018 7.254 7.318 7.190 7.254 11,745 -0.06(-0.88%)
Feb 28, 2018 7.382 7.446 7.318 7.318 14,934 -0.06(-0.87%)
Feb 27, 2018 7.446 7.479 7.382 7.382 3,392 +0.00(+0.00%)
Feb 26, 2018 7.318 7.446 7.318 7.382 10,154 +0.06(+0.88%)
Feb 23, 2018 7.254 7.382 7.254 7.318 5,078 +0.06(+0.89%)
Feb 22, 2018 7.190 7.382 7.190 7.254 5,478 +0.00(+0.00%)
Feb 21, 2018 7.318 7.382 7.254 7.254 12,268 -0.06(-0.88%)
Feb 20, 2018 7.511 7.511 7.318 7.318 14,644 -0.13(-1.72%)
Feb 16, 2018 7.446 7.446 7.446 0 +0.06(+0.87%)
Feb 15, 2018 7.832 7.832 7.318 7.382 16,901 -0.39(-4.96%)
Feb 14, 2018 7.575 7.832 7.575 7.767 3,876 +0.19(+2.54%)
Feb 13, 2018 7.511 7.767 7.382 7.575 21,182 +0.13(+1.72%)
Feb 12, 2018 7.446 7.511 7.254 7.446 4,512 +0.00(+0.00%)
Feb 09, 2018 7.446 7.446 7.190 7.446 19,496 +0.06(+0.87%)
Feb 08, 2018 7.639 7.832 7.318 7.382 26,507 -0.19(-2.54%)
Feb 07, 2018 7.575 7.767 7.446 7.575 17,333 -0.06(-0.84%)
Feb 06, 2018 7.575 7.703 7.382 7.639 21,552 +0.06(+0.85%)
Feb 05, 2018 7.832 7.832 7.575 7.575 9,732 -0.19(-2.48%)
Feb 02, 2018 7.896 7.960 7.703 7.767 12,478 -0.20(-2.47%)
Feb 01, 2018 7.960 8.217 7.896 7.964 5,449 -0.06(-0.74%)
Jan 31, 2018 8.281 8.538 7.841 8.024 18,627 -0.26(-3.10%)
Jan 30, 2018 8.794 8.794 8.217 8.281 11,963 -0.51(-5.84%)
Jan 29, 2018 8.794 8.923 8.474 8.794 19,153 +0.13(+1.48%)
Jan 26, 2018 8.859 8.923 8.474 8.666 18,519 -0.13(-1.46%)
Jan 25, 2018 8.923 9.051 8.666 8.794 27,394 +0.06(+0.73%)
Jan 24, 2018 8.538 8.794 8.409 8.731 57,224 +0.26(+3.04%)
Jan 23, 2018 8.345 8.538 8.153 8.474 33,752 +0.32(+3.94%)
Jan 22, 2018 7.960 8.281 7.832 8.153 76,028 +0.38(+4.90%)
Jan 19, 2018 7.767 7.832 7.639 7.772 27,992 +0.07(+0.89%)
Jan 18, 2018 7.703 8.088 7.575 7.703 58,929 +0.26(+3.45%)
Jan 17, 2018 7.832 7.832 7.446 7.446 21,527 -0.32(-4.13%)
Jan 16, 2018 7.703 7.896 7.575 7.767 28,581 +0.19(+2.54%)
Jan 12, 2018 7.575 7.575 7.575 0 -0.06(-0.84%)
Jan 11, 2018 7.446 7.703 7.446 7.639 10,623 +0.13(+1.71%)
Jan 10, 2018 7.575 7.575 7.511 7.511 5,850 -0.03(-0.43%)
Jan 09, 2018 7.511 7.575 7.446 7.543 13,768 +0.10(+1.29%)
Jan 08, 2018 7.575 7.575 7.446 7.446 8,295 -0.06(-0.85%)
Jan 05, 2018 7.767 7.832 7.382 7.511 19,948 -0.26(-3.31%)
Jan 04, 2018 7.896 7.896 7.575 7.767 18,915 +0.06(+0.83%)
Jan 03, 2018 7.511 7.896 7.511 7.703 10,299 +0.13(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.